Alzchem Group AG ACT0
XETR · Deutschland · Prozessindustrie
€159,60-3,40 (-2,09 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €159,70 | -2,02 % | €162,00 | €163,80 | €158,40 | 17,10K |
| 2026-09-30 | €163,00 | +0,37 % | €164,80 | €165,00 | €162,00 | 15,90K |
| 2026-09-29 | €162,40 | +0,68 % | €160,00 | €163,70 | €160,00 | 9,22K |
| 2026-09-28 | €161,30 | -0,98 % | €162,00 | €166,80 | €161,30 | 8,69K |
| 2026-09-25 | €162,90 | +1,81 % | €162,50 | €163,00 | €159,00 | 7,80K |
| 2026-09-24 | €160,00 | -0,56 % | €158,60 | €162,30 | €157,90 | 31,13K |
| 2026-09-23 | €160,90 | -3,48 % | €164,30 | €167,90 | €160,90 | 24,22K |
| 2026-09-22 | €166,70 | +2,48 % | €162,00 | €168,40 | €158,80 | 9,75K |
| 2026-09-21 | €162,66 | -1,80 % | €163,74 | €165,46 | €160,76 | 7,75K |
| 2026-09-18 | €165,64 | +3,65 % | €159,00 | €169,54 | €159,00 | 23,04K |
| 2026-09-16 | €159,80 | -0,37 % | €160,20 | €161,00 | €159,50 | 23,36K |
| 2026-09-15 | €160,40 | +0,56 % | €159,10 | €161,10 | €159,10 | 17,29K |
| 2026-09-14 | €159,50 | -0,56 % | €160,00 | €161,20 | €159,00 | 30,25K |
| 2026-09-11 | €160,40 | -2,31 % | €165,40 | €166,00 | €160,00 | 13,82K |
| 2026-09-10 | €164,20 | +1,05 % | €161,30 | €165,00 | €161,30 | 16,95K |
| 2026-09-09 | €162,50 | -1,69 % | €165,40 | €166,30 | €161,40 | 12,98K |
| 2026-09-08 | €165,30 | +0,98 % | €162,40 | €165,70 | €162,30 | 8,73K |
| 2026-09-07 | €163,70 | +0,31 % | €163,20 | €163,70 | €162,10 | 5,25K |
| 2026-09-04 | €163,20 | +0,25 % | €164,30 | €165,20 | €162,00 | 10,16K |
| 2026-09-03 | €162,80 | 0,00 % | €163,10 | €164,40 | €162,00 | 15,79K |
| 2026-09-02 | €162,80 | +0,99 % | €161,30 | €164,40 | €160,50 | 12,35K |
| 2026-09-01 | €161,20 | -2,07 % | €165,00 | €165,70 | €160,40 | 24,98K |
| 2026-08-31 | €164,60 | -1,14 % | €166,90 | €167,40 | €164,50 | 30,35K |
| 2026-08-28 | €166,50 | +1,52 % | €165,50 | €168,00 | €164,40 | 8,30K |
| 2026-08-27 | €164,00 | +0,99 % | €161,10 | €166,30 | €161,10 | 12,67K |
| 2026-08-26 | €162,40 | +0,12 % | €163,40 | €165,30 | €161,30 | 15,95K |
| 2026-08-25 | €162,20 | +0,19 % | €162,60 | €166,90 | €161,50 | 11,22K |
| 2026-08-24 | €161,90 | +1,19 % | €160,10 | €162,80 | €160,00 | 8,33K |
| 2026-08-21 | €160,00 | +1,20 % | €158,60 | €161,30 | €158,50 | 10,88K |
| 2026-08-20 | €158,10 | -0,88 % | €160,70 | €160,70 | €158,00 | 14,34K |
| 2026-08-19 | €159,50 | -1,12 % | €161,40 | €161,60 | €157,10 | 13,42K |
| 2026-08-18 | €161,30 | -1,89 % | €163,20 | €165,90 | €161,10 | 16,05K |
| 2026-08-17 | €164,40 | -0,06 % | €163,60 | €167,40 | €163,60 | 24,93K |
| 2026-08-14 | €164,50 | +2,36 % | €161,70 | €166,00 | €161,30 | 18,77K |
| 2026-08-13 | €160,70 | +0,44 % | €159,10 | €162,10 | €155,40 | 26,03K |
| 2026-08-12 | €160,00 | -0,31 % | €159,80 | €164,10 | €154,90 | 73,08K |
| 2026-08-11 | €160,50 | +2,10 % | €157,20 | €163,00 | €154,20 | 45,04K |
| 2026-08-10 | €157,20 | -0,44 % | €159,80 | €161,00 | €154,70 | 26,20K |
| 2026-08-07 | €157,90 | +0,45 % | €158,00 | €160,70 | €157,90 | 20,53K |
| 2026-08-06 | €157,20 | -0,44 % | €156,90 | €161,40 | €156,90 | 22,96K |
| 2026-08-05 | €157,90 | +0,77 % | €155,00 | €164,00 | €155,00 | 27,67K |
| 2026-08-04 | €156,70 | +1,36 % | €155,00 | €158,80 | €152,30 | 58,13K |
| 2026-08-03 | €154,60 | +0,45 % | €156,80 | €159,70 | €154,00 | 64,43K |
| 2026-07-31 | €153,90 | 0,00 % | €160,60 | €161,80 | €153,90 | 35,50K |
| 2026-07-30 | €153,90 | -11,55 % | €172,10 | €181,00 | €153,90 | 66,46K |
| 2026-07-29 | €174,00 | +0,40 % | €174,70 | €175,10 | €171,80 | 25,78K |
| 2026-07-28 | €173,30 | -0,46 % | €174,40 | €174,50 | €170,80 | 18,07K |
| 2026-07-27 | €174,10 | -1,42 % | €175,40 | €180,10 | €173,20 | 26,84K |
| 2026-07-24 | €176,60 | +0,68 % | €173,30 | €178,00 | €172,00 | 18,33K |
| 2026-07-23 | €175,40 | -1,52 % | €179,40 | €180,30 | €172,00 | 35,56K |
| 2026-07-22 | €178,10 | +0,62 % | €176,90 | €178,60 | €175,50 | 6,63K |
| 2026-07-21 | €177,00 | +1,14 % | €174,30 | €177,30 | €174,10 | 13,89K |
| 2026-07-20 | €175,00 | +0,46 % | €175,10 | €175,50 | €173,50 | 14,98K |
| 2026-07-17 | €174,20 | +0,29 % | €172,80 | €174,20 | €170,00 | 13,82K |
| 2026-07-16 | €173,70 | +1,05 % | €172,00 | €176,00 | €170,90 | 14,28K |
| 2026-07-15 | €171,90 | -1,09 % | €173,00 | €173,80 | €170,00 | 12,87K |
| 2026-07-14 | €173,80 | +1,64 % | €172,00 | €175,50 | €169,00 | 21,64K |
| 2026-07-13 | €171,00 | +0,59 % | €169,00 | €176,10 | €169,00 | 16,30K |
| 2026-07-10 | €170,00 | -0,53 % | €170,00 | €172,90 | €166,50 | 21,49K |
| 2026-07-09 | €170,90 | +1,12 % | €170,80 | €172,90 | €169,10 | 26,33K |
| 2026-07-08 | €169,00 | +4,64 % | €161,50 | €172,10 | €155,60 | 26,66K |
| 2026-07-07 | €161,50 | -5,56 % | €172,40 | €172,40 | €161,20 | 15,61K |
| 2026-07-06 | €171,00 | -1,78 % | €173,60 | €173,60 | €168,60 | 8,44K |
| 2026-07-03 | €174,10 | +2,47 % | €171,10 | €175,90 | €169,70 | 10,31K |
| 2026-07-02 | €169,90 | -0,35 % | €169,80 | €172,40 | €168,40 | 9,20K |
| 2026-07-01 | €170,50 | -1,79 % | €174,90 | €174,90 | €169,10 | 10,77K |
| 2026-06-30 | €173,60 | -0,57 % | €176,90 | €182,00 | €173,60 | 39,35K |
| 2026-06-29 | €174,60 | +2,71 % | €172,50 | €176,00 | €170,50 | 14,52K |
| 2026-06-26 | €170,00 | -2,75 % | €175,00 | €175,00 | €169,00 | 42,19K |
| 2026-06-25 | €174,80 | -3,96 % | €181,90 | €181,90 | €174,80 | 25,97K |
| 2026-06-24 | €182,00 | -2,67 % | €188,40 | €188,40 | €178,00 | 23,59K |
| 2026-06-23 | €187,00 | +1,08 % | €183,20 | €188,90 | €182,30 | 9,28K |
| 2026-06-22 | €185,00 | -0,54 % | €186,90 | €187,20 | €183,00 | 21,93K |
| 2026-06-19 | €186,00 | -0,27 % | €187,90 | €188,50 | €185,20 | 14,13K |
| 2026-06-18 | €186,50 | -0,59 % | €189,00 | €189,00 | €183,80 | 15,63K |
| 2026-06-17 | €187,60 | -1,26 % | €188,60 | €190,00 | €184,70 | 8,56K |
| 2026-06-16 | €190,00 | -0,47 % | €191,80 | €192,20 | €187,20 | 12,29K |
| 2026-06-15 | €190,90 | +0,79 % | €190,00 | €192,10 | €187,70 | 16,95K |
| 2026-06-12 | €189,40 | +4,18 % | €184,90 | €190,30 | €181,40 | 13,21K |
| 2026-06-11 | €181,80 | +3,77 % | €180,00 | €186,70 | €179,00 | 25,01K |
| 2026-06-10 | €175,20 | +0,52 % | €175,00 | €180,50 | €173,00 | 26,32K |
| 2026-06-09 | €174,30 | -0,85 % | €174,40 | €180,40 | €171,60 | 33,76K |
| 2026-06-08 | €175,80 | +1,21 % | €171,40 | €175,80 | €160,80 | 47,16K |
| 2026-06-05 | €173,70 | -0,74 % | €174,20 | €177,90 | €172,00 | 43,64K |
| 2026-06-04 | €175,00 | +2,22 % | €173,00 | €176,70 | €171,90 | 24,83K |
| 2026-06-03 | €171,20 | -11,52 % | €193,40 | €193,40 | €171,20 | 36,14K |
| 2026-06-02 | €193,50 | +3,42 % | €188,00 | €210,60 | €187,90 | 67,74K |
| 2026-06-01 | €187,10 | -0,64 % | €187,30 | €187,60 | €181,80 | 33,89K |
| 2026-05-29 | €188,30 | -0,32 % | €190,00 | €190,90 | €184,80 | 37,55K |
| 2026-05-28 | €188,90 | +6,78 % | €175,80 | €191,30 | €175,20 | 30,25K |